[4216 東証1部] 旭有機材 日足 時系列データ

[4216 東証1部] 旭有機材 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21258.00258.00256.00258.008900022914000
2017-07-20256.00259.00256.00259.004700012116000
2017-07-19256.00259.00254.00256.008800022535000
2017-07-18258.00258.00256.00256.004300011059000
2017-07-14257.00258.00256.00257.004700012083000
2017-07-13259.00260.00257.00258.005700014717000
2017-07-12259.00260.00258.00259.0014500037566000
2017-07-11258.00259.00256.00257.0013200033973000
2017-07-10257.00258.00255.00256.009100023351000
2017-07-07257.00258.00254.00254.0015100038628000
2017-07-06248.00261.00248.00257.0028600072839000
2017-07-05250.00251.00248.00248.005000012469000
2017-07-04250.00253.00249.00250.0012600031676000
2017-07-03250.00251.00249.00250.008600021497000
2017-06-30248.00249.00245.00248.005500013626000
2017-06-29250.00250.00247.00249.009500023662000
2017-06-28246.00248.00246.00247.007000017280000
2017-06-27247.00247.00245.00246.00310007625000
2017-06-26246.00247.00245.00246.00400009838000
2017-06-23246.00247.00246.00246.00330008123000
2017-06-22248.00248.00244.00247.005300013031000
2017-06-21248.00249.00247.00247.005300013150000
2017-06-20247.00249.00246.00248.0010900027005000
2017-06-19245.00248.00243.00246.008900021852000
2017-06-16250.00250.00240.00240.0026000063568000
2017-06-15248.00250.00246.00249.0010400025872000
2017-06-14248.00251.00248.00248.0015600038920000
2017-06-13246.00248.00246.00247.008700021526000
2017-06-12244.00247.00244.00244.006200015215000
2017-06-09244.00247.00244.00245.008500020810000
2017-06-08242.00247.00241.00247.0011000026951000
2017-06-07241.00244.00241.00242.008800021294000
2017-06-06244.00246.00243.00243.006900016850000
2017-06-05247.00247.00242.00244.007400018040000
2017-06-02244.00248.00243.00248.009600023556000
2017-06-01241.00244.00239.00243.008900021589000
2017-05-31242.00242.00238.00238.005600013413000
2017-05-30238.00242.00238.00242.005000011972000
2017-05-29243.00243.00241.00241.007700018662000
2017-05-26248.00250.00244.00245.008500021007000
2017-05-25247.00250.00246.00247.007000017396000
2017-05-24249.00249.00247.00249.006200015371000
2017-05-23249.00252.00243.00249.0019500048394000
2017-05-22246.00248.00246.00247.0013700033919000
2017-05-19246.00247.00244.00245.0010400025512000
2017-05-18244.00246.00242.00246.0020900051029000
2017-05-17251.00252.00248.00250.0021900054825000
2017-05-16252.00253.00248.00251.00562000140820000
2017-05-15240.00241.00240.00241.008200019716000
2017-05-12242.00242.00238.00239.007100017027000
2017-05-11238.00242.00238.00242.009600023116000
2017-05-10239.00239.00236.00239.007000016648000
2017-05-09239.00239.00222.00239.0018500043440000
2017-05-08233.00239.00232.00239.0012300029116000
2017-05-02230.00233.00230.00233.006500015062000
2017-05-01232.00232.00231.00231.00360008324000
2017-04-28234.00234.00231.00232.005400012524000
2017-04-27231.00234.00230.00234.008900020674000
2017-04-26231.00232.00229.00230.006200014276000
2017-04-25227.00229.00226.00229.00400009084000
2017-04-24226.00227.00225.00226.00320007230000
2017-04-21223.00225.00220.00223.00370008237000
2017-04-20220.00223.00220.00222.005700012622000
2017-04-19222.00226.00222.00222.004700010478000
2017-04-18218.00222.00218.00221.007300016108000
2017-04-17217.00218.00215.00217.007800016920000
2017-04-14219.00220.00217.00219.005300011571000
2017-04-13218.00221.00216.00220.0012100026457000
2017-04-12224.00224.00221.00221.0010900024239000
2017-04-11225.00228.00225.00225.005800013094000
2017-04-10230.00230.00227.00227.00370008459000
2017-04-07225.00228.00225.00227.00440009976000
2017-04-06232.00232.00226.00226.0015100034444000
2017-04-05231.00234.00231.00233.006200014408000
2017-04-04235.00235.00230.00233.0021500050010000
2017-04-03234.00240.00231.00236.0015600036833000
2017-03-31242.00244.00232.00234.0019300046065000
2017-03-30243.00243.00239.00239.005700013688000
2017-03-29242.00245.00239.00245.006500015766000
2017-03-28242.00245.00242.00244.0014200034596000
2017-03-27245.00246.00242.00242.0018500045114000
2017-03-24242.00246.00242.00245.004700011478000
2017-03-23240.00246.00239.00244.009400022819000
2017-03-22248.00250.00240.00240.0017300042388000
2017-03-21254.00254.00250.00250.0022500056786000
2017-03-17253.00253.00249.00250.0013000032659000
2017-03-16246.00250.00246.00249.007700019104000
2017-03-15248.00250.00247.00248.007600018870000
2017-03-14251.00251.00249.00250.009700024273000
2017-03-13249.00252.00248.00251.0010000025007000
2017-03-10250.00250.00247.00249.0012600031435000
2017-03-09247.00249.00246.00248.005600013839000
2017-03-08248.00249.00247.00247.006900017104000
2017-03-07248.00250.00246.00248.0022000054606000
2017-03-06245.00247.00243.00247.009000022101000
2017-03-03246.00248.00245.00245.0018100044564000
2017-03-02243.00245.00240.00244.0011700028428000
2017-03-01240.00241.00237.00241.0026200062746000
2017-02-28242.00243.00240.00242.007000016907000
2017-02-27242.00242.00239.00240.007700018473000
2017-02-24240.00242.00240.00241.006900016619000
2017-02-23243.00243.00242.00243.006900016752000
2017-02-22243.00244.00241.00242.008800021345000
2017-02-21242.00243.00240.00241.006000014484000
2017-02-20244.00244.00240.00242.005400013033000
2017-02-17244.00245.00242.00242.008600020914000
2017-02-16240.00244.00240.00244.0013500032683000
2017-02-15239.00241.00239.00240.006300015132000
2017-02-14238.00241.00238.00239.0010100024132000
2017-02-13240.00241.00238.00241.007300017504000
2017-02-10238.00240.00237.00240.0010200024350000
2017-02-09236.00239.00235.00237.0011300026686000
2017-02-08236.00237.00235.00236.004600010854000
2017-02-07236.00237.00235.00236.006100014392000
2017-02-06235.00237.00235.00236.0011200026414000
2017-02-03235.00235.00233.00235.006800015945000
2017-02-02237.00237.00233.00235.009100021365000
2017-02-01239.00239.00229.00235.0021500050436000
2017-01-31235.00239.00234.00237.0011100026310000
2017-01-30239.00239.00236.00237.0014600034679000
2017-01-27236.00242.00235.00237.00774000184225000
2017-01-26229.00229.00225.00229.008000018220000
2017-01-25226.00228.00224.00228.006600014993000
2017-01-24224.00225.00223.00225.004500010084000
2017-01-23226.00226.00224.00225.004500010125000
2017-01-20225.00227.00225.00227.00380008602000
2017-01-19224.00226.00224.00225.00430009679000
2017-01-18224.00226.00222.00224.009300020786000
2017-01-17225.00225.00223.00224.00420009401000
2017-01-16227.00227.00224.00225.00370008319000
2017-01-13226.00228.00225.00227.009500021477000
2017-01-12228.00228.00225.00226.008500019268000
2017-01-11227.00228.00225.00228.005500012479000
2017-01-10227.00227.00223.00226.009500021355000
2017-01-06222.00226.00222.00226.008600019209000
2017-01-05225.00226.00223.00224.008800019708000
2017-01-04219.00225.00219.00225.0012300027287000
2016-12-30220.00221.00216.00218.0018800040941000
2016-12-29219.00221.00219.00221.0011100024452000
2016-12-28219.00222.00218.00221.007900017403000
2016-12-27219.00220.00217.00218.0012300026832000
2016-12-26221.00221.00219.00220.008700019129000
2016-12-22220.00220.00217.00220.0013400029274000
2016-12-21221.00222.00219.00220.007900017417000
2016-12-20222.00223.00217.00222.0019400042816000
2016-12-19222.00223.00220.00222.0010000022152000
2016-12-16223.00224.00222.00223.0012300027448000
2016-12-15222.00224.00221.00222.0015100033575000
2016-12-14227.00227.00223.00224.007900017769000
2016-12-13223.00226.00222.00226.006900015439000
2016-12-12227.00230.00213.00225.0024300054293000
2016-12-09228.00228.00225.00226.0016400037198000
2016-12-08224.00227.00222.00226.0015600034982000
2016-12-07220.00224.00219.00222.0018800041648000
2016-12-06219.00220.00218.00219.007500016440000
2016-12-05217.00219.00217.00218.00400008715000
2016-12-02219.00220.00218.00219.00390008538000
2016-12-01217.00220.00217.00220.0021000045870000
2016-11-30217.00217.00215.00217.007700016674000
2016-11-29217.00217.00214.00217.006900014933000
2016-11-28216.00217.00214.00217.009800021118000
2016-11-25215.00218.00215.00216.0011000023793000
2016-11-24216.00217.00215.00215.007600016406000
2016-11-22214.00216.00213.00216.005600012029000
2016-11-21215.00215.00213.00214.006700014338000
2016-11-18214.00215.00213.00214.004900010473000
2016-11-17213.00213.00211.00213.007700016325000
2016-11-16210.00214.00207.00214.0015800033505000
2016-11-15212.00212.00208.00209.009400019689000
2016-11-14206.00213.00206.00211.0020600043074000
2016-11-11204.00206.00204.00206.008200016841000
2016-11-10205.00205.00202.00204.0014700029999000
2016-11-09206.00206.00194.00195.0020100039915000
2016-11-08204.00206.00204.00206.005800011880000
2016-11-07205.00207.00204.00204.006700013751000
2016-11-04204.00206.00203.00204.007700015720000
2016-11-02206.00206.00203.00205.0016200033147000
2016-11-01204.00207.00204.00207.0016400033783000
2016-10-31208.00208.00205.00205.0018300037748000
2016-10-28201.00209.00201.00207.0027400056102000
2016-10-27197.00200.00197.00200.008800017495000
2016-10-26199.00199.00194.00197.0026200051450000
2016-10-25199.00200.00197.00198.0012700025233000
2016-10-24198.00199.00197.00199.007700015257000
2016-10-21197.00199.00197.00198.005400010682000
2016-10-20197.00198.00196.00198.009300018339000
2016-10-19197.00197.00196.00196.00400007848000
2016-10-18195.00197.00194.00197.006800013315000
2016-10-17197.00197.00193.00194.0013400026137000
2016-10-14194.00197.00194.00196.009000017609000
2016-10-13194.00195.00193.00195.0012100023510000
2016-10-12193.00195.00193.00194.006500012630000
2016-10-11194.00196.00194.00194.0014200027623000
2016-10-07197.00197.00193.00194.0011000021363000
2016-10-06197.00199.00196.00196.009300018365000
2016-10-05198.00198.00194.00196.0012300024046000
2016-10-04197.00197.00197.00197.00180003546000
2016-10-03198.00198.00196.00196.00340006712000
2016-09-30198.00198.00196.00196.00500009837000
2016-09-29196.00199.00196.00199.0015800031242000
2016-09-28195.00195.00194.00195.006700013030000
2016-09-27194.00198.00193.00197.0015700030797000
2016-09-26194.00195.00193.00194.0014800028712000
2016-09-23192.00194.00191.00194.0012200023493000
2016-09-21189.00192.00188.00192.0015300029013000
2016-09-20187.00190.00187.00188.0012400023352000
2016-09-16188.00190.00187.00187.0020100037773000
2016-09-15188.00190.00188.00188.00450008489000
2016-09-14189.00189.00188.00188.00350006610000
2016-09-13189.00190.00189.00189.00450008524000
2016-09-12190.00190.00189.00189.00190003603000
2016-09-09191.00192.00191.00191.0011100021202000
2016-09-08193.00194.00192.00192.005200010033000
2016-09-07191.00193.00190.00192.009600018390000
2016-09-06189.00191.00189.00191.00500009540000
2016-09-05189.00190.00188.00189.0011900022538000
2016-09-02188.00188.00187.00188.008200015385000
2016-09-01188.00189.00188.00189.00440008280000
2016-08-31190.00190.00187.00188.0011300021213000
2016-08-30187.00190.00187.00189.005400010188000
2016-08-29186.00189.00186.00187.00470008801000
2016-08-26187.00187.00185.00185.007000013026000
2016-08-25186.00187.00186.00187.00460008581000
2016-08-24187.00187.00186.00186.00330006165000
2016-08-23187.00188.00186.00187.00530009907000
2016-08-22187.00188.00187.00188.00500009381000
2016-08-19185.00187.00185.00187.005700010618000
2016-08-18185.00187.00184.00185.0010400019274000
2016-08-17187.00189.00184.00185.0023900044367000
2016-08-16189.00190.00189.00189.005800010990000
2016-08-15190.00190.00189.00190.005500010434000
2016-08-12187.00191.00187.00191.006800012846000
2016-08-10187.00187.00186.00187.0010500019590000
2016-08-09188.00188.00187.00187.007900014814000
2016-08-08187.00188.00187.00188.007200013514000
2016-08-05188.00188.00186.00186.008100015131000
2016-08-04187.00187.00187.00187.00470008789000
2016-08-03188.00188.00186.00187.006900012904000
2016-08-02191.00191.00188.00188.008600016256000
2016-08-01191.00191.00190.00190.0010600020180000
2016-07-29193.00193.00191.00193.008900017085000
2016-07-28193.00194.00192.00193.007400014276000
2016-07-27193.00195.00193.00194.0010900021107000
2016-07-26194.00194.00192.00192.009400018141000
2016-07-25193.00195.00193.00194.007100013739000
2016-07-22194.00194.00193.00193.00420008132000
2016-07-21196.00196.00193.00195.0012100023561000
2016-07-20194.00194.00192.00194.00450008694000
2016-07-19194.00195.00192.00194.006100011783000
2016-07-15194.00195.00193.00193.006500012607000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog